タムロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/11/06 | 978 | 978 | 902 | 921 | -87 | -8.6% | 608,500 |
| 2008/11/05 | 1,041 | 1,042 | 992 | 1,008 | +6 | +0.6% | 565,700 |
| 2008/11/04 | 1,054 | 1,056 | 987 | 1,002 | -32 | -3.1% | 491,800 |
| 2008/10/31 | 1,023 | 1,082 | 995 | 1,034 | -149 | -12.6% | 422,100 |
| 2008/10/30 | 1,097 | 1,210 | 1,083 | 1,183 | +66 | +5.9% | 311,000 |
| 2008/10/29 | 1,137 | 1,137 | 1,081 | 1,117 | +83 | +8% | 191,600 |
| 2008/10/28 | 950 | 1,047 | 908 | 1,034 | +47 | +4.8% | 340,400 |
| 2008/10/27 | 1,015 | 1,093 | 980 | 987 | -68 | -6.4% | 209,900 |
| 2008/10/24 | 1,145 | 1,152 | 1,031 | 1,055 | -96 | -8.3% | 308,500 |
| 2008/10/23 | 1,120 | 1,151 | 1,073 | 1,151 | -45 | -3.8% | 241,400 |
| 2008/10/22 | 1,210 | 1,244 | 1,181 | 1,196 | -52 | -4.2% | 199,200 |
| 2008/10/21 | 1,225 | 1,268 | 1,187 | 1,248 | +83 | +7.1% | 263,000 |
| 2008/10/20 | 1,086 | 1,177 | 1,040 | 1,165 | +99 | +9.3% | 272,900 |
| 2008/10/17 | 1,047 | 1,084 | 999 | 1,066 | +39 | +3.8% | 265,600 |
| 2008/10/16 | 1,003 | 1,056 | 966 | 1,027 | -59 | -5.4% | 459,700 |
| 2008/10/15 | 1,136 | 1,136 | 1,040 | 1,086 | -70 | -6.1% | 337,100 |
| 2008/10/14 | 1,170 | 1,170 | 1,105 | 1,156 | +146 | +14.5% | 380,600 |
| 2008/10/10 | 1,000 | 1,040 | 981 | 1,010 | -67 | -6.2% | 310,700 |
| 2008/10/09 | 1,041 | 1,125 | 1,032 | 1,077 | +36 | +3.5% | 341,400 |
| 2008/10/08 | 1,030 | 1,115 | 1,024 | 1,041 | -17 | -1.6% | 592,200 |
| 2008/10/07 | 1,000 | 1,099 | 1,000 | 1,058 | -102 | -8.8% | 560,100 |
| 2008/10/06 | 1,324 | 1,324 | 1,146 | 1,160 | -168 | -12.7% | 285,900 |
| 2008/10/03 | 1,422 | 1,423 | 1,288 | 1,328 | -134 | -9.2% | 350,600 |
| 2008/10/02 | 1,536 | 1,536 | 1,441 | 1,462 | -74 | -4.8% | 198,900 |
| 2008/10/01 | 1,550 | 1,576 | 1,502 | 1,536 | +8 | +0.5% | 280,800 |
| 2008/09/30 | 1,455 | 1,533 | 1,455 | 1,528 | -37 | -2.4% | 187,700 |
| 2008/09/29 | 1,598 | 1,631 | 1,561 | 1,565 | -23 | -1.4% | 155,600 |
| 2008/09/26 | 1,650 | 1,679 | 1,566 | 1,588 | -61 | -3.7% | 262,600 |
| 2008/09/25 | 1,700 | 1,701 | 1,647 | 1,649 | -40 | -2.4% | 201,300 |
| 2008/09/24 | 1,746 | 1,746 | 1,668 | 1,689 | -97 | -5.4% | 315,900 |
| 2008/09/22 | 1,859 | 1,866 | 1,780 | 1,786 | +8 | +0.4% | 165,400 |
| 2008/09/19 | 1,700 | 1,778 | 1,654 | 1,778 | +95 | +5.6% | 272,000 |
| 2008/09/18 | 1,685 | 1,705 | 1,642 | 1,683 | -73 | -4.2% | 283,000 |
| 2008/09/17 | 1,850 | 1,854 | 1,704 | 1,756 | -3 | -0.2% | 314,000 |
| 2008/09/16 | 1,753 | 1,800 | 1,753 | 1,759 | -174 | -9% | 288,100 |
| 2008/09/12 | 1,919 | 1,942 | 1,876 | 1,933 | +47 | +2.5% | 128,400 |
| 2008/09/11 | 1,952 | 1,985 | 1,865 | 1,886 | -101 | -5.1% | 231,800 |
| 2008/09/10 | 1,895 | 2,010 | 1,861 | 1,987 | +82 | +4.3% | 217,300 |
| 2008/09/09 | 1,969 | 1,998 | 1,881 | 1,905 | -53 | -2.7% | 253,100 |
| 2008/09/08 | 1,941 | 1,978 | 1,903 | 1,958 | +137 | +7.5% | 159,600 |
| 2008/09/05 | 1,744 | 1,833 | 1,730 | 1,821 | -12 | -0.7% | 253,300 |
| 2008/09/04 | 1,936 | 1,937 | 1,821 | 1,833 | -103 | -5.3% | 260,400 |
| 2008/09/03 | 1,926 | 1,960 | 1,905 | 1,936 | +11 | +0.6% | 159,200 |
| 2008/09/02 | 1,906 | 1,953 | 1,894 | 1,925 | -7 | -0.4% | 220,700 |
| 2008/09/01 | 1,981 | 2,010 | 1,926 | 1,932 | -83 | -4.1% | 317,500 |
| 2008/08/29 | 2,005 | 2,030 | 1,992 | 2,015 | +27 | +1.4% | 186,700 |
| 2008/08/28 | 1,954 | 1,996 | 1,954 | 1,988 | +36 | +1.8% | 238,100 |
| 2008/08/27 | 2,020 | 2,045 | 1,950 | 1,952 | -83 | -4.1% | 459,700 |
| 2008/08/26 | 2,040 | 2,070 | 2,030 | 2,035 | -50 | -2.4% | 131,100 |
| 2008/08/25 | 2,065 | 2,120 | 2,065 | 2,085 | +60 | +3% | 195,000 |
4051～
4100
件表示中 / 6965件
類似銘柄と比較する
現在ご覧いただいている「タムロン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タムロン | 341,000円 | +4.0% | +3.6% | 4.25% | 9.27倍 | 1.67倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| ノーリツ鋼機 | 450,000円 | +3.9% | -23.2% | 4.91% | 14.85倍 | 0.72倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| リガク | 70,600円 | +7.8% | +8.1% | 2.66% | 11.41倍 | 1.96倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| 理計器 | 292,100円 | +6.0% | +9.0% | 1.71% | 15.60倍 | 1.73倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| マニー | 119,400円 | +5.9% | +4.6% | 3.27% | 18.52倍 | 2.20倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
